Clarkson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4,495.00 | 4,495.00 | 4,375.00 | 4,415.00 | 4,412.54 | 69,018 |
| 2025-02-18 | 4,380.00 | 4,435.00 | 4,345.00 | 4,425.00 | 4,422.53 | 35,541 |
| 2025-02-17 | 4,390.00 | 4,430.00 | 4,350.00 | 4,375.00 | 4,372.56 | 12,399 |
| 2025-02-14 | 4,415.00 | 4,480.00 | 4,385.00 | 4,390.00 | 4,387.55 | 134,142 |
| 2025-02-13 | 4,410.00 | 4,425.00 | 4,360.00 | 4,410.00 | 4,407.54 | 23,784 |
| 2025-02-12 | 4,395.00 | 4,460.00 | 4,320.00 | 4,410.00 | 4,407.54 | 52,727 |
| 2025-02-11 | 4,390.00 | 4,426.50 | 4,370.00 | 4,395.00 | 4,392.55 | 42,854 |
| 2025-02-10 | 4,450.00 | 4,450.00 | 4,340.00 | 4,390.00 | 4,387.55 | 83,057 |
| 2025-02-07 | 4,450.00 | 4,455.00 | 4,360.00 | 4,360.00 | 4,357.57 | 22,330 |
| 2025-02-06 | 4,405.00 | 4,455.00 | 4,385.00 | 4,415.00 | 4,412.54 | 32,312 |
| 2025-02-05 | 4,355.00 | 4,400.00 | 4,275.00 | 4,400.00 | 4,397.55 | 47,643 |
| 2025-02-04 | 4,205.00 | 4,330.00 | 4,205.00 | 4,330.00 | 4,327.59 | 72,499 |
| 2025-02-03 | 4,200.00 | 4,310.00 | 4,195.00 | 4,310.00 | 4,307.60 | 32,982 |
| 2025-01-31 | 4,270.00 | 4,285.00 | 4,160.00 | 4,280.00 | 4,277.61 | 132,126 |
| 2025-01-30 | 4,210.00 | 4,295.00 | 4,145.00 | 4,245.00 | 4,242.63 | 33,773 |
| 2025-01-29 | 4,140.00 | 4,240.00 | 4,140.00 | 4,230.00 | 4,227.64 | 146,895 |
| 2025-01-28 | 4,200.00 | 4,230.00 | 4,110.00 | 4,220.00 | 4,217.65 | 28,262 |
| 2025-01-27 | 4,250.00 | 4,250.00 | 4,135.00 | 4,165.00 | 4,162.68 | 33,222 |
| 2025-01-24 | 4,240.00 | 4,265.00 | 4,190.00 | 4,215.00 | 4,212.65 | 15,506 |
| 2025-01-23 | 4,175.00 | 4,295.00 | 4,170.00 | 4,240.00 | 4,237.64 | 38,985 |
| 2025-01-22 | 4,345.00 | 4,410.00 | 4,220.00 | 4,270.00 | 4,267.62 | 86,482 |
| 2025-01-21 | 4,260.00 | 4,330.00 | 4,240.00 | 4,265.00 | 4,262.62 | 89,191 |
| 2025-01-20 | 4,465.00 | 4,465.00 | 4,275.00 | 4,275.00 | 4,272.62 | 85,404 |
| 2025-01-17 | 4,275.00 | 4,440.00 | 4,275.00 | 4,440.00 | 4,437.52 | 69,195 |
| 2025-01-16 | 4,165.00 | 4,375.00 | 4,165.00 | 4,375.00 | 4,372.56 | 58,101 |
| 2025-01-15 | 4,215.00 | 4,260.00 | 4,170.00 | 4,260.00 | 4,257.62 | 122,511 |
| 2025-01-14 | 4,225.00 | 4,266.19 | 4,180.00 | 4,185.00 | 4,182.67 | 45,104 |
| 2025-01-13 | 4,315.00 | 4,365.00 | 4,195.00 | 4,200.00 | 4,197.66 | 276,131 |
| 2025-01-10 | 3,920.00 | 4,280.00 | 3,900.00 | 4,275.00 | 4,272.62 | 302,057 |
| 2025-01-09 | 3,835.00 | 3,905.00 | 3,805.00 | 3,890.00 | 3,887.83 | 55,259 |
| 2025-01-08 | 3,960.00 | 3,960.00 | 3,805.00 | 3,850.00 | 3,847.85 | 70,998 |
| 2025-01-07 | 3,915.00 | 3,915.00 | 3,845.00 | 3,870.00 | 3,867.84 | 27,522 |
| 2025-01-06 | 3,975.00 | 4,010.00 | 3,835.00 | 3,895.00 | 3,892.83 | 45,655 |
| 2025-01-03 | 3,900.00 | 3,935.00 | 3,775.00 | 3,890.00 | 3,887.83 | 29,584 |
| 2025-01-02 | 3,950.00 | 3,975.00 | 3,870.00 | 3,895.00 | 3,892.83 | 15,840 |
| 2024-12-31 | 3,875.00 | 3,955.00 | 3,860.00 | 3,955.00 | 3,952.79 | 11,197 |
| 2024-12-30 | 3,880.00 | 3,910.00 | 3,865.00 | 3,885.00 | 3,882.83 | 63,075 |
| 2024-12-27 | 3,870.00 | 3,935.00 | 3,870.00 | 3,895.00 | 3,892.83 | 14,132 |
| 2024-12-24 | 3,900.00 | 3,980.00 | 3,870.00 | 3,940.00 | 3,937.80 | 21,557 |
| 2024-12-23 | 3,895.00 | 3,950.00 | 3,830.00 | 3,930.00 | 3,927.81 | 46,048 |
| 2024-12-20 | 3,885.00 | 3,930.00 | 3,850.00 | 3,905.00 | 3,902.82 | 125,280 |
| 2024-12-19 | 3,870.00 | 3,935.00 | 3,825.00 | 3,920.00 | 3,917.81 | 85,081 |
| 2024-12-18 | 3,925.00 | 3,985.00 | 3,895.00 | 3,905.00 | 3,902.82 | 129,283 |
| 2024-12-17 | 4,020.00 | 4,050.00 | 3,940.00 | 3,950.00 | 3,947.80 | 122,350 |
| 2024-12-16 | 4,020.00 | 4,080.00 | 3,950.00 | 4,060.00 | 4,057.74 | 63,561 |
| 2024-12-13 | 4,010.00 | 4,055.00 | 4,005.00 | 4,030.00 | 4,027.75 | 21,455 |
| 2024-12-12 | 4,035.00 | 4,060.00 | 4,000.00 | 4,010.00 | 4,007.76 | 63,408 |
| 2024-12-11 | 4,000.00 | 4,050.00 | 4,000.00 | 4,035.00 | 4,032.75 | 52,042 |
| 2024-12-10 | 3,950.00 | 4,045.00 | 3,950.00 | 4,015.00 | 4,012.76 | 37,545 |
| 2024-12-09 | 4,040.00 | 4,050.00 | 3,985.00 | 4,010.00 | 4,007.76 | 70,391 |
| 2024-12-06 | 4,045.00 | 4,045.00 | 3,975.00 | 4,040.00 | 4,037.75 | 32,104 |
| 2024-12-05 | 4,060.00 | 4,070.00 | 3,975.00 | 4,010.00 | 4,007.76 | 22,516 |
| 2024-12-04 | 4,020.00 | 4,060.00 | 3,915.00 | 4,050.00 | 4,047.74 | 45,808 |
| 2024-12-03 | 3,935.00 | 4,020.00 | 3,905.00 | 3,995.00 | 3,992.77 | 80,891 |
| 2024-12-02 | 4,000.00 | 4,000.00 | 3,910.00 | 3,930.00 | 3,927.81 | 75,080 |
| 2024-11-29 | 3,960.00 | 3,990.00 | 3,940.00 | 3,980.00 | 3,977.78 | 43,867 |
| 2024-11-28 | 3,840.00 | 3,980.00 | 3,840.00 | 3,970.00 | 3,967.79 | 26,701 |
| 2024-11-27 | 3,905.00 | 3,940.00 | 3,870.00 | 3,930.00 | 3,927.81 | 64,281 |
| 2024-11-26 | 3,855.00 | 3,935.00 | 3,810.00 | 3,895.00 | 3,892.83 | 64,989 |
| 2024-11-25 | 3,945.00 | 3,950.00 | 3,825.00 | 3,865.00 | 3,862.84 | 169,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.3500 GBP |
| 2026-05-07 | 0.7900 GBP |
| 2025-08-28 | 0.3300 GBP |
| 2025-05-08 | 0.7700 GBP |
| 2024-08-29 | 0.3200 GBP |
| 2024-05-09 | 0.7200 GBP |
| 2023-08-31 | 0.3000 GBP |
| 2023-05-11 | 0.6400 GBP |
| 2022-09-01 | 0.2900 GBP |
| 2022-05-12 | 0.5700 GBP |
| 2021-09-02 | 0.2700 GBP |
| 2021-05-13 | 0.5400 GBP |
| 2020-11-26 | 0.2500 GBP |
| 2020-09-03 | 0.5300 GBP |
| 2019-09-05 | 0.2500 GBP |
| 2019-05-16 | 0.5100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.